Jintuo Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.390	17.800	17.010	17.600	17.429	10,057,777
2024-01-24	16.680	17.700	16.610	17.300	17.132	12,042,151
2024-01-23	15.960	17.300	15.220	16.870	16.706	11,709,787
2024-01-22	16.370	17.200	16.090	16.150	15.993	9,873,000
2024-01-19	18.000	18.030	16.410	16.410	16.251	14,982,377
2024-01-18	19.010	19.010	17.560	18.230	18.053	17,471,987
2024-01-17	20.600	20.760	19.270	19.510	19.321	16,211,158
2024-01-16	20.410	21.060	19.830	21.040	20.836	22,173,165
2024-01-15	21.220	21.220	21.220	21.220	21.014	0
2024-01-12	19.860	22.120	19.800	21.220	21.014	34,139,938
2024-01-11	19.130	20.570	18.670	20.110	19.915	21,313,438
2024-01-10	21.830	21.830	19.200	19.470	19.281	28,842,600
2024-01-09	18.550	20.310	18.500	20.310	20.113	6,946,400
2024-01-08	19.120	19.130	18.110	18.460	18.281	11,833,600
2024-01-05	19.580	20.300	18.930	19.260	19.073	17,509,902
2024-01-04	19.530	20.980	19.300	20.020	19.826	28,769,376
2024-01-03	18.750	20.570	18.090	19.810	19.618	31,316,085
2024-01-02	19.090	19.090	18.600	18.700	18.519	10,517,774
2023-12-29	18.710	19.490	18.520	19.240	19.053	15,776,862
2023-12-28	18.500	18.860	18.360	18.710	18.528	12,720,087
2023-12-27	18.710	19.000	18.200	18.860	18.677	16,210,219
2023-12-26	18.000	19.890	17.880	19.200	19.014	28,533,844
2023-12-25	17.380	18.110	17.010	18.110	17.934	14,037,879
2023-12-22	17.620	18.220	17.160	17.280	17.112	15,234,100
2023-12-21	17.330	17.610	16.860	17.570	17.399	9,456,681
2023-12-20	17.280	17.590	17.210	17.330	17.162	9,289,806
2023-12-19	17.390	17.400	17.010	17.170	17.003	6,391,227
2023-12-18	17.610	17.750	17.300	17.390	17.221	7,202,700
2023-12-15	18.070	18.200	17.600	17.600	17.429	11,522,700
2023-12-14	18.700	18.800	17.900	18.050	17.875	16,693,145
2023-12-13	19.010	19.330	18.780	18.810	18.627	14,222,120
2023-12-12	19.310	19.360	18.900	19.060	18.875	15,297,305
2023-12-11	18.940	19.380	18.590	19.360	19.172	17,538,287
2023-12-08	18.690	19.220	18.510	19.010	18.825	19,038,187
2023-12-07	19.450	19.630	18.510	18.690	18.509	23,895,474
2023-12-06	19.500	20.880	19.270	19.770	19.578	28,545,453
2023-12-05	20.140	21.970	20.140	20.160	19.964	38,339,134
2023-12-04	24.270	25.780	21.420	22.380	22.163	52,758,861
2023-12-01	22.190	23.800	19.760	23.800	23.569	40,889,706
2023-11-30	21.640	21.640	21.640	21.640	21.430	6,151,000
2023-11-29	19.670	19.670	19.670	19.670	19.479	8,352,500
2023-11-28	16.210	17.880	16.180	17.880	17.706	13,938,044
2023-11-27	16.160	16.380	16.050	16.250	16.092	3,831,300
2023-11-24	16.790	16.790	16.060	16.160	16.003	5,368,200
2023-11-23	16.420	16.790	16.320	16.620	16.459	6,089,900
2023-11-22	16.860	16.880	16.310	16.320	16.162	6,906,700
2023-11-21	17.000	17.240	16.660	16.710	16.548	10,848,786
2023-11-20	16.860	17.280	16.720	17.030	16.865	10,558,186
2023-11-17	16.540	16.860	16.510	16.860	16.696	8,927,194
2023-11-16	16.910	17.090	16.610	16.620	16.459	9,397,186
2023-11-15	16.700	16.980	16.450	16.910	16.746	15,838,987
2023-11-14	16.290	16.630	16.060	16.590	16.429	13,927,002
2023-11-13	15.980	16.250	15.980	16.210	16.053	6,316,988
2023-11-10	16.020	16.190	15.840	15.950	15.795	6,018,800
2023-11-09	16.390	16.390	15.920	16.080	15.924	9,572,000
2023-11-08	16.480	16.640	16.110	16.480	16.320	11,872,163
2023-11-07	16.430	16.650	16.310	16.500	16.340	14,548,560
2023-11-06	15.800	16.830	15.520	16.530	16.370	22,125,123
2023-11-03	15.400	15.830	15.360	15.660	15.508	12,779,117
2023-11-02	15.260	15.800	15.150	15.250	15.102	10,065,010

← NewerPage 12 of 18 · 1,029 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0770 CNY
2025-06-19	0.0600 CNY
2024-07-16	0.0600 CNY
2023-06-16	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.